|
|
Closing price on 4/22/2019
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
432,450 |
| Split-adjusted Price |
20.06 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.50
|
24.60
|
24.63
|
20.06
|
432,450
|
|
|
4/19/2019
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.75
|
24.80
|
24.91
|
20.22
|
735,850
|
|
|
4/18/2019
|
0.00 / 0.00%
|
24.80
|
24.95
|
24.70
|
24.80
|
24.77
|
20.22
|
876,290
|
|
|
4/17/2019
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.80
|
24.80
|
25.01
|
20.22
|
807,700
|
|
|
4/16/2019
|
+0.10 / +0.40%
|
25.15
|
25.30
|
24.60
|
25.30
|
24.99
|
20.63
|
1,053,850
|
|
|
4/12/2019
|
+0.20 / +0.80%
|
24.85
|
25.20
|
24.75
|
25.20
|
24.91
|
20.55
|
1,232,330
|
|
|
4/11/2019
|
-0.30 / -1.19%
|
25.30
|
25.80
|
25.00
|
25.00
|
25.28
|
20.39
|
1,198,480
|
|
|
4/10/2019
|
-0.50 / -1.94%
|
25.30
|
25.70
|
25.20
|
25.30
|
25.44
|
20.63
|
3,533,640
|
|
|
4/9/2019
|
+0.30 / +1.18%
|
25.55
|
26.20
|
25.55
|
25.80
|
25.87
|
21.04
|
1,752,120
|
|
|
4/8/2019
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.25
|
25.50
|
25.46
|
20.79
|
1,010,520
|
|
|
4/5/2019
|
0.00 / 0.00%
|
25.35
|
25.45
|
25.00
|
25.30
|
25.23
|
20.63
|
936,180
|
|
|
4/4/2019
|
+0.20 / +0.80%
|
25.10
|
25.30
|
25.10
|
25.30
|
25.23
|
20.63
|
994,400
|
|
|
4/3/2019
|
+0.05 / +0.20%
|
25.05
|
25.10
|
25.00
|
25.10
|
25.05
|
20.47
|
2,030,460
|
|
|
4/2/2019
|
-0.05 / -0.20%
|
25.10
|
25.25
|
25.05
|
25.05
|
25.10
|
20.43
|
2,264,880
|
|
|
4/1/2019
|
0.00 / 0.00%
|
25.10
|
25.40
|
25.00
|
25.10
|
25.10
|
20.47
|
673,340
|
|
|
3/29/2019
|
-0.10 / -0.40%
|
25.20
|
25.25
|
25.05
|
25.10
|
25.16
|
20.47
|
848,850
|
|
|
3/28/2019
|
-0.50 / -1.95%
|
25.05
|
25.30
|
25.00
|
25.20
|
25.19
|
20.55
|
2,965,190
|
|
|
3/27/2019
|
+1.05 / +4.26%
|
24.65
|
25.70
|
24.65
|
25.70
|
24.85
|
20.96
|
1,037,350
|
|
|
3/26/2019
|
+0.25 / +1.02%
|
24.45
|
24.75
|
24.40
|
24.65
|
24.52
|
20.10
|
1,339,100
|
|
|
3/25/2019
|
-0.20 / -0.81%
|
24.55
|
24.60
|
24.25
|
24.40
|
24.37
|
19.90
|
678,740
|
|
|
3/22/2019
|
-0.40 / -1.60%
|
25.05
|
25.10
|
24.60
|
24.60
|
24.85
|
20.06
|
554,630
|
|
|
3/21/2019
|
-0.20 / -0.79%
|
25.20
|
25.35
|
25.00
|
25.00
|
25.17
|
20.39
|
629,170
|
|
|
3/20/2019
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.95
|
25.20
|
25.11
|
20.55
|
584,200
|
|
|
3/19/2019
|
+0.15 / +0.60%
|
25.05
|
25.20
|
24.90
|
25.20
|
25.04
|
20.55
|
899,050
|
|
|
3/18/2019
|
+0.05 / +0.20%
|
25.00
|
25.20
|
24.95
|
25.05
|
25.04
|
20.43
|
971,730
|
|
|
3/15/2019
|
-0.25 / -0.99%
|
25.25
|
25.40
|
24.90
|
25.00
|
25.04
|
20.39
|
633,110
|
|
|
3/14/2019
|
+0.05 / +0.20%
|
25.20
|
25.50
|
25.00
|
25.25
|
25.23
|
20.59
|
972,480
|
|
|
3/13/2019
|
-0.20 / -0.79%
|
24.80
|
25.50
|
24.80
|
25.20
|
25.24
|
20.55
|
949,500
|
|
|
3/12/2019
|
+0.20 / +0.79%
|
25.25
|
25.50
|
24.95
|
25.40
|
25.28
|
20.71
|
831,120
|
|
|
3/11/2019
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.75
|
25.20
|
24.98
|
20.55
|
653,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|